Home > Quotes > YZC > Historical Prices

Yanzhou Coal Mining Company Limited Historical Stock Prices

YZC 
$10.78
*  
0.45
  negative  
4.36%
Get YZC Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    YZC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.59  10.80  10.51  10.78 347,885
05/17/2013 10.26 10.34 10.22 10.33 282,403
05/16/2013 10.15 10.2 10.08 10.17 255,653
05/15/2013 10.25 10.25 10.04 10.11 497,248
05/14/2013 10.38 10.39 10.25 10.35 176,337
05/13/2013 10.48 10.5199 10.39 10.42 182,787
05/10/2013 10.6 10.6 10.46 10.57 121,855
05/09/2013 10.66 10.79 10.54 10.58 220,681
05/08/2013 10.6 10.8 10.52 10.8 302,988
05/07/2013 10.62 10.77 10.6 10.65 238,966
05/06/2013 10.33 10.36 10.23 10.32 149,025
05/03/2013 10.2 10.4 10.16 10.33 266,701
05/02/2013 10.16 10.22 10.02 10.08 333,721
05/01/2013 10.45 10.48 10.3 10.35 249,455
04/30/2013 10.51 10.54 10.35 10.51 438,040
04/29/2013 10.52 10.66 10.34 10.63 349,939
04/26/2013 10.91 10.91 10.4 10.72 528,852
04/25/2013 11.41 11.7 11.12 11.16 618,340
04/24/2013 11.25 11.369 11.2 11.29 331,301
04/23/2013 11.18 11.31 11.1 11.19 127,722
04/22/2013 11.39 11.45 11.18 11.32 89,796
04/19/2013 11.4 11.43 11.31 11.37 255,558
04/18/2013 11.11 11.1899 10.98 11.11 251,449
04/17/2013 11.24 11.25 10.9301 11 320,930
04/16/2013 11.39 11.47 11.32 11.43 226,694
04/15/2013 11.53 11.59 11.13 11.13 276,017
04/12/2013 12.13 12.13 11.81 12.02 190,946
04/11/2013 12.55 12.63 12.28 12.31 439,065
04/10/2013 12.67 13.03 12.65 12.92 476,630
04/09/2013 12.48 12.65 12.47 12.59 471,090
04/08/2013 12.17 12.17 11.93 12.02 446,511
04/05/2013 12.38 12.53 12.1572 12.46 384,471
04/04/2013 12.87 12.9 12.7 12.86 274,255
04/03/2013 13.16 13.16 12.82 12.83 185,115
04/02/2013 13.37 13.37 13.15 13.17 131,945
04/01/2013 13.61 13.7699 13.31 13.33 213,531
03/28/2013 13.57 13.93 13.53 13.69 346,784
03/27/2013 13.77 14.08 13.63 14.02 324,022
03/26/2013 14 14.16 13.97 14.14 169,458
03/25/2013 14.17 14.28 13.93 13.96 190,564
03/22/2013 13.89 14.13 13.86 14.11 138,317
03/21/2013 13.86 13.88 13.74 13.78 267,034
03/20/2013 14.07 14.2 14.04 14.14 237,074
03/19/2013 14.08 14.08 13.72 13.87 198,036
03/18/2013 14.22 14.43 14.2 14.31 187,891
03/15/2013 14.57 14.67 14.5 14.62 254,387
03/14/2013 14.61 14.79 14.57 14.75 226,324
03/13/2013 14.6 14.64 14.31 14.36 238,913
03/12/2013 14.95 14.96 14.65 14.66 224,102
03/11/2013 15.2 15.21 15.06 15.12 135,706
03/08/2013 15.2 15.34 15.15 15.3 158,037
03/07/2013 14.74 14.97 14.715 14.94 173,405
03/06/2013 14.75 14.79 14.61 14.68 220,925
03/05/2013 14.77 14.9 14.65 14.9 264,159
03/04/2013 14.87 14.87 14.7 14.82 159,218
03/01/2013 15.23 15.3 15.12 15.22 133,869
02/28/2013 15.45 15.64 15.45 15.48 154,296
02/27/2013 14.85 15.31 14.81 15.2 277,370
02/26/2013 14.72 14.75 14.491 14.74 195,574
02/25/2013 15.25 15.32 14.81 14.81 143,257
02/22/2013 15.31 15.32 15.14 15.28 123,701
02/21/2013 15.45 15.46 15.2 15.28 221,764
02/20/2013 16.03 16.0377 15.57 15.58 181,720
02/19/2013 16.2 16.2 16.01 16.06 214,877
02/15/2013 16.73 16.73 16.49 16.55 146,214
02/14/2013 16.6 16.74 16.6 16.7 154,571
02/13/2013 16.68 16.874 16.57 16.76 97,844
02/12/2013 16.73 16.82 16.65 16.72 47,148
02/11/2013 16.77 16.83 16.6701 16.72 88,424
02/08/2013 16.56 16.79 16.55 16.77 148,601
02/07/2013 16.62 16.66 16.31 16.4 145,399
02/06/2013 16.8 16.845 16.713 16.84 122,791
02/05/2013 16.84 16.94 16.765 16.84 161,438
02/04/2013 17.1 17.12 16.73 16.76 221,663
02/01/2013 17.22 17.4 17.22 17.35 119,723
01/31/2013 17.14 17.29 17.12 17.12 139,738
01/30/2013 17.37 17.37 17.12 17.18 175,305
01/29/2013 17.11 17.46 17.061 17.4 252,630
01/28/2013 16.89 16.94 16.77 16.9 232,450
01/25/2013 17.2 17.29 16.8 16.93 373,890
01/24/2013 17.59 17.71 17.38 17.41 263,647
01/23/2013 17.68 17.72 17.3521 17.54 185,094
01/22/2013 17.66 17.7 17.46 17.7 199,762
01/18/2013 17.44 17.64 17.44 17.63 147,838
01/17/2013 17.33 17.39 17.2 17.32 270,413
01/16/2013 17.63 17.7 17.5 17.65 136,819
01/15/2013 17.97 17.99 17.82 17.91 105,589
01/14/2013 18.11 18.21 17.99 18.12 126,378
01/11/2013 18.03 18.05 17.88 18 248,638
01/10/2013 18.43 18.47 18.25 18.47 231,140
01/09/2013 18.12 18.21 18.05 18.15 242,031
01/08/2013 18.22 18.22 17.9 18.04 383,711
01/07/2013 18.41 18.57 18.41 18.52 220,731
01/04/2013 18.3 18.39 18.12 18.38 191,363
01/03/2013 18.35 18.55 18.2 18.33 460,042
01/02/2013 17.91 18.39 17.89 18.39 468,473
12/31/2012 16.55 17.11 16.55 17.08 218,122
12/28/2012 16.36 16.52 16.35 16.42 132,312
12/27/2012 16.5 16.58 16.315 16.51 126,612
12/26/2012 16.46 16.64 16.42 16.46 193,148
12/24/2012 16.33 16.4 16.25 16.26 56,672
12/21/2012 16.3 16.31 16.1 16.26 276,729
12/20/2012 16.63 16.7 16.53 16.7 201,130
12/19/2012 16.9 16.9 16.65 16.7 337,535
12/18/2012 16.35 16.77 16.3 16.77 450,412
12/17/2012 16.2 16.4 16.2 16.34 183,970
12/14/2012 15.92 16.11 15.84 16.03 158,660
12/13/2012 15.87 15.91 15.74 15.8 251,567
12/12/2012 16.06 16.2 15.99 16.06 210,486
12/11/2012 16.02 16.17 16 16.1 152,071
12/10/2012 15.88 16.1 15.87 16.08 171,525
12/07/2012 15.86 15.9 15.77 15.88 122,994
12/06/2012 15.65 15.86 15.63 15.86 75,044
12/05/2012 15.5 15.81 15.5 15.72 239,657
12/04/2012 15.05 15.33 15.05 15.19 97,550
12/03/2012 15.31 15.31 14.97 14.99 158,773
11/30/2012 15.28 15.41 15.2 15.37 121,208
11/29/2012 15.31 15.35 15.15 15.26 203,343
11/28/2012 14.95 15.24 14.84 15.24 98,028
11/27/2012 15.27 15.34 15.16 15.19 103,113
11/26/2012 15.42 15.49 15.31 15.39 117,337
11/23/2012 15.25 15.52 15.25 15.52 156,665
11/21/2012 14.68 14.81 14.6 14.78 105,280
11/20/2012 14.56 14.56 14.36 14.51 106,250
11/19/2012 14.64 14.84 14.59 14.82 166,318
11/16/2012 14.42 14.53 14.2515 14.44 130,493
11/15/2012 14.44 14.52 14.28 14.41 199,122
11/14/2012 14.6 14.71 14.31 14.38 257,816
11/13/2012 14.72 14.8 14.51 14.53 299,692
11/12/2012 14.97 15.04 14.92 14.99 127,292
11/09/2012 14.83 15.12 14.8 15.08 588,321
11/08/2012 15.34 15.54 14.92 14.99 381,798
11/07/2012 15.59 15.73 15.31 15.45 404,401
11/06/2012 15.79 16.07 15.79 15.99 119,918
11/05/2012 15.84 15.92 15.683 15.84 137,960
11/02/2012 15.92 15.92 15.53 15.58 208,491
11/01/2012 15.19 15.48 15.15 15.47 214,294
10/31/2012 15 15.12 14.825 14.83 344,244
10/26/2012 15.65 15.77 14.155 14.32 693,907
10/25/2012 16.22 16.24 16.02 16.18 106,320
10/24/2012 16.51 16.51 16.14 16.17 175,439
10/23/2012 16.14 16.21 15.93 16.13 177,495
10/22/2012 16.36 16.6 16.22 16.48 294,044
10/19/2012 16.47 16.47 15.99 16.05 357,373
10/18/2012 16.66 16.98 16.65 16.84 336,840
10/17/2012 16.23 16.49 16.17 16.45 625,848
10/16/2012 16.11 16.39 16.06 16.27 183,728
10/15/2012 16.37 16.49 16.29 16.47 197,998
10/12/2012 16.18 16.35 16.07 16.24 189,654
10/11/2012 15.83 16.03 15.83 16 391,350
10/10/2012 15.59 15.68 15.45 15.55 124,309
10/09/2012 15.63 15.74 15.51 15.6 182,785
10/08/2012 15.6 15.63 15.49 15.52 148,869
10/05/2012 15.82 15.98 15.74 15.84 277,262
10/04/2012 15.25 15.63 15.24 15.63 257,860
10/03/2012 15.16 15.16 15 15 177,251
10/02/2012 15.16 15.28 15.03 15.14 121,386
10/01/2012 15.1 15.41 15.05 15.09 179,818
09/28/2012 15.08 15.22 14.91 14.95 229,897
09/27/2012 14.58 14.8 14.57 14.74 153,079
09/26/2012 14.44 14.51 14.221 14.34 160,258
09/25/2012 14.92 14.97 14.55 14.55 242,534
09/24/2012 15.02 15.14 14.97 15.11 211,939
09/21/2012 15.25 15.3 15.12 15.16 611,601
09/20/2012 15.03 15.21 14.98 15.18 358,603
09/19/2012 15.39 15.6 15.35 15.54 224,259
09/18/2012 15.33 15.42 15.2001 15.31 335,337
09/17/2012 15.92 16.01 15.7501 15.95 649,534
09/14/2012 15.62 15.99 15.58 15.99 450,584
09/13/2012 14.54 15.18 14.48 15.09 247,263
09/12/2012 14.44 14.5 14.25 14.45 139,843
09/11/2012 14.22 14.38 14.11 14.32 373,218
09/10/2012 14.5 14.54 14.27 14.34 281,017
09/07/2012 14.45 14.85 14.4 14.76 286,836
09/06/2012 13.22 13.69 13.22 13.69 281,705
09/05/2012 13.38 13.38 12.64 13.2 503,450
09/04/2012 14.25 14.25 13.97 14.05 202,016
08/31/2012 14.38 14.499 14.2 14.42 122,472
08/30/2012 14.27 14.37 14.21 14.28 138,315
08/29/2012 14.51 14.51 14.35 14.46 223,774
08/28/2012 14.42 14.58 14.4 14.54 240,837
08/27/2012 14.69 14.69 14.42 14.51 263,251
08/24/2012 14.68 15.052 14.5 14.83 258,517
08/23/2012 15.19 15.19 14.79 14.83 128,867
08/22/2012 15.14 15.2515 15.05 15.13 182,192
08/21/2012 15.44 15.54 15.29 15.33 294,672
08/20/2012 15.4 15.56 15.26 15.47 279,158
08/17/2012 15.92 15.98 15.8299 15.83 100,687
08/16/2012 15.81 15.99 15.76 15.98 119,361
08/15/2012 15.81 15.87 15.68 15.81 144,118
08/14/2012 16.05 16.06 15.86 15.9 109,966
08/13/2012 16.03 16.18 15.93 16.06 229,454
08/10/2012 16.91 16.99 16.68 16.74 662,781
08/09/2012 17.15 17.29 17.09 17.17 203,989
08/08/2012 17.46 17.57 17.36 17.39 257,444
08/07/2012 17.18 17.495 16.99 17.43 489,653
08/06/2012 16.59 16.922 16.56 16.8 198,074
08/03/2012 16 16.44 15.99 16.32 277,259
08/02/2012 15.47 15.59 15.26 15.35 168,020
08/01/2012 15.89 15.97 15.8 15.8 348,879
07/31/2012 14.83 15 14.82 14.87 116,406
07/30/2012 14.85 14.92 14.73 14.84 199,522
07/27/2012 14.61 15.09 14.5345 14.98 319,316
07/26/2012 14.44 14.53 14.27 14.48 127,471
07/25/2012 14.34 14.39 14.15 14.2 125,714
07/24/2012 14.36 14.41 14.08 14.28 152,128
07/23/2012 14.21 14.43 14.13 14.39 146,126
07/20/2012 14.74 14.89 14.57 14.64 158,778
07/19/2012 14.92 15.14 14.9 15.14 195,317
07/18/2012 14.65 14.8808 14.56 14.78 114,676
07/17/2012 15.09 15.23 14.75 15.17 164,813
07/16/2012 15.01 15.03 14.77 14.92 195,900
07/13/2012 14.88 15.24 14.88 15.22 221,802
07/12/2012 14.6 14.69 14.47 14.58 150,922
07/11/2012 14.55 14.73 14.41 14.6 179,572
07/10/2012 14.79 14.84 14.16 14.26 301,592
07/09/2012 15.07 15.08 14.87 14.95 255,448
07/06/2012 15.5 15.52 15.29 15.45 226,877
07/05/2012 15.74 15.79 15.48 15.64 340,989
07/03/2012 15.38 16.07 15.38 16.07 266,575
07/02/2012 15.34 15.34 14.95 15.12 349,702
06/29/2012 14.68 15.31 14.68 15.31 413,920
06/28/2012 15.08 15.16 14.84 15.04 318,751
06/27/2012 15.21 15.32 15.14 15.29 164,037
06/26/2012 15.15 15.35 15.06 15.28 248,802
06/25/2012 15.39 15.42 14.91 14.94 302,582
06/22/2012 15.52 15.6 15.29 15.58 181,488
06/21/2012 16.05 16.05 15.19 15.21 294,408
06/20/2012 16.4 16.6 16.21 16.43 169,288
06/19/2012 16.31 16.7 16.28 16.55 256,932
06/18/2012 16.3 16.46 16.22 16.46 245,920
06/15/2012 16.35 16.47 16.13 16.18 697,803
06/14/2012 16.26 16.41 16.05 16.25 144,071
06/13/2012 16.39 16.48 16.21 16.24 371,984
06/12/2012 15.87 16.12 15.81 15.98 250,461
06/11/2012 15.89 15.89 15.33 15.37 181,506
06/08/2012 15.35 15.5 15.16 15.39 187,995
06/07/2012 15.92 16.21 15.64 15.73 286,835
06/06/2012 15.34 15.65 15.28 15.62 292,780
06/05/2012 15.21 15.51 15.21 15.5 255,725
06/04/2012 15.83 16.05 15.571 15.79 184,421
06/01/2012 16.07 16.28 16 16.06 166,323
05/31/2012 16.85 16.85 16.47 16.66 268,213
05/30/2012 17.1 17.1 16.71 16.75 315,412
05/29/2012 16.81 17.19 16.44 17.18 430,010
05/25/2012 16.08 16.2 15.95 16.01 141,314
05/24/2012 16.63 16.64 16.0601 16.39 489,520
05/23/2012 16.74 16.74 16.19 16.59 300,465
05/22/2012 17.28 17.41 16.83 16.97 342,241
05/21/2012 16.96 17.48 16.76 17.47 572,415
05/18/2012 17.09 17.18 16.71 16.77 386,311
05/17/2012 17.35 17.41 16.85 16.85 230,541
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.